Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:30:26

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,28 -0,19%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 5.476,00
  Volume
- 18/06/25, 11:29:13
  Último Negócio
- R$ 148,00
  Abertura
- R$ 0,80
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
0%
IV (1a)

41,95%
EWMA (1a)
0,19
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
TSMCA16	0	R$ 14,04	1		0	0	0	0	163,24	0	0	0	0		0	0	0	TSMCM16

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 0.5%
AAPL34	R$ 54,03 1.046%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,64 -0.865%
ALOS3	R$ 21,80 0.193%
ALPA4	R$ 9,13 0.22%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 166,49 -2.352%
AMER3	R$ 6,01 5.439%
AMZO34	R$ 59,72 0.793%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 51,45 -2.279%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 0%
AZZA3	R$ 40,73 0.123%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,87 -0.183%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,81 -0.474%
BBSE3	R$ 35,30 -0.619%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,79 1.397%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,55 1.876%
BOVA11	R$ 135,65 0.096%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,24 -0.007%
BPAC11	R$ 41,69 -0.048%
BPAN4	R$ 8,25 -0.483%
BRAP4	R$ 15,50 0.065%
BRAV3	R$ 20,31 -1.36%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.39%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,52 1.272%
CHVX34	R$ 81,83 0.27%
CMIG3	R$ 15,22 0.528%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,71 -0.918%
COGN3	R$ 2,90 -2.02%
CPFE3	R$ 40,73 -0.659%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,53 0.842%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,73 -0.335%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,42 0.237%
DASA3	R$ 1,44 -1.379%
DIRR3	R$ 42,40 1.557%
DXCO3	R$ 5,66 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.789%
EGIE3	R$ 40,48 0.124%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,60 -1.213%
EMBR3	R$ 73,03 4.18%
ENEV3	R$ 13,81 -0.072%
ENGI11	R$ 47,12 -0.127%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,32 0.269%
EZTC3	R$ 13,33 0.756%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,39 0.98%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,68 0.603%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,15 -0.706%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,47 0.279%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,81 0.262%
HYPE3	R$ 27,73 -0.252%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,39 0.72%
INBR32	R$ 41,24 -0.121%
INTB3	R$ 15,20 0.396%
IRBR3	R$ 47,17 -1.05%
ISAE4	R$ 23,48 0.043%
ITLC34	R$ 19,43 1.728%
ITSA4	R$ 10,87 -0.183%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,89 -0.405%
IVVB11	R$ 369,77 0.182%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,93 -0.092%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,96 2.676%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 144,21 -0.777%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 137,22 -0.058%
MATD3	R$ 4,73 1.94%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,29 -0.47%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,01 -0.891%
MGLU3	R$ 9,42 1.072%
MILS3	R$ 10,60 0.474%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,73 0.219%
MOVI3	R$ 8,49 2.536%
MRFG3	R$ 24,02 -1.557%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,25 -0.356%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,40 0.648%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,22 -0.039%
NASD11	R$ 16,72 0.36%
NEOE3	R$ 25,46 -0.954%
NFLX34	R$ 134,79 0.372%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,63 0.955%
ONCO3	R$ 4,66 -1.271%
ORVR3	R$ 52,86 1.013%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,75 -0.577%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,31 0%
PNVL3	R$ 8,52 2.401%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,45 0.226%
PRIO3	R$ 43,57 -1.045%
PSSA3	R$ 53,28 -1.169%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,16 0.354%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,82 -2.162%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,64 -0.319%
RENT3	R$ 44,70 0.224%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,89 -0.862%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,76 -1.161%
SBFG3	R$ 12,26 0.492%
SBSP3	R$ 116,87 0.068%
SEER3	R$ 10,38 -0.479%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,08 3.226%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,73 0.107%
SMAL11	R$ 108,93 -0.247%
SMFT3	R$ 24,05 -0.496%
SMTO3	R$ 19,59 -0.407%
SOJA3	R$ 11,64 2.918%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,71 0.133%
TAEE11	R$ 34,50 0.029%
TASA4	R$ 7,19 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,15 -1.489%
TIMS3	R$ 21,14 0.047%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,47 1.687%
TSMC34	R$ 147,12 -0.19%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,28 0.232%
UNIP6	R$ 58,93 1.237%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,60 0.37%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,64 0.651%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,25 0.173%
VIVA3	R$ 25,35 0.916%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,70 3.838%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,51 0.092%
WEGE3	R$ 41,92 1.207%
WIZC3	R$ 7,94 1.795%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,84 -1.144%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,40 0%